International Flavors & Fragrances, Inc. (NY: IFF )

146.45 USD -0.06 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 38.56 38.84 38.07 38.09 746,318 -0.63(-1.63%)
Oct 29, 2009 38.19 38.81 38.10 38.72 636,487 +0.87(+2.30%)
Oct 28, 2009 38.92 38.99 37.74 37.85 487,759 -1.05(-2.70%)
Oct 27, 2009 39.08 39.58 38.88 38.90 594,271 -0.20(-0.51%)
Oct 26, 2009 39.72 40.26 38.97 39.10 464,021 -0.55(-1.39%)
Oct 23, 2009 39.68 39.81 39.47 39.65 417,755 -0.59(-1.47%)
Oct 22, 2009 39.69 40.53 39.53 40.24 484,440 +0.47(+1.18%)
Oct 21, 2009 40.32 40.78 39.68 39.77 699,329 +0.62(+1.58%)
Oct 20, 2009 38.75 39.20 38.74 39.15 477,863 +0.18(+0.46%)
Oct 19, 2009 39.08 39.08 38.62 38.97 828,296 -0.08(-0.20%)
Oct 16, 2009 38.85 39.09 38.58 39.05 593,473 -0.01(-0.03%)
Oct 15, 2009 38.96 39.09 38.73 39.06 400,237 +0.06(+0.15%)
Oct 14, 2009 39.07 39.12 38.39 39.00 463,660 +0.32(+0.83%)
Oct 13, 2009 38.64 38.82 38.48 38.68 517,028 -0.09(-0.23%)
Oct 12, 2009 39.02 39.24 38.65 38.77 674,772 +0.05(+0.13%)
Oct 09, 2009 38.59 38.78 38.24 38.72 280,905 +0.12(+0.31%)
Oct 08, 2009 38.24 38.66 38.02 38.60 357,113 +0.87(+2.31%)
Oct 07, 2009 37.47 37.78 37.10 37.73 266,142 +0.09(+0.24%)
Oct 06, 2009 37.50 37.93 37.21 37.64 304,344 +0.55(+1.48%)
Oct 05, 2009 36.98 37.12 36.68 37.09 391,532 +0.24(+0.65%)
Oct 02, 2009 36.67 37.43 36.67 36.85 407,403 -0.39(-1.05%)
Oct 01, 2009 37.78 37.92 37.23 37.24 944,572 -0.69(-1.82%)
Sep 30, 2009 37.88 38.40 37.58 37.93 642,136 +0.17(+0.45%)
Sep 29, 2009 38.06 38.40 37.59 37.76 835,566 -0.33(-0.87%)
Sep 28, 2009 37.05 38.09 36.99 38.09 358,816 +1.16(+3.14%)
Sep 25, 2009 37.33 37.38 36.71 36.93 604,354 -0.47(-1.26%)
Sep 24, 2009 38.22 38.35 37.24 37.40 499,171 -0.67(-1.76%)
Sep 23, 2009 38.86 39.21 38.00 38.07 789,735 -0.82(-2.11%)
Sep 22, 2009 39.18 39.19 38.56 38.89 309,098 -0.01(-0.03%)
Sep 21, 2009 38.82 39.17 38.55 38.90 342,418 -0.25(-0.64%)
Sep 18, 2009 38.72 39.50 38.52 39.15 636,349 +0.63(+1.64%)
Sep 17, 2009 38.70 39.12 38.45 38.52 355,233 +0.35(+0.91%)
Sep 16, 2009 38.44 39.01 38.00 38.17 301,085 -0.08(-0.20%)
Sep 15, 2009 37.78 38.30 37.46 38.25 298,641 +0.34(+0.90%)
Sep 14, 2009 36.88 38.10 35.76 37.91 542,898 +0.69(+1.85%)
Sep 11, 2009 37.28 37.50 36.72 37.22 371,993 -0.14(-0.37%)
Sep 10, 2009 36.79 37.44 36.45 37.36 460,899 +0.60(+1.63%)
Sep 09, 2009 35.82 36.96 35.82 36.76 715,887 +0.98(+2.74%)
Sep 08, 2009 35.52 35.94 35.17 35.78 415,864 +0.60(+1.71%)
Sep 04, 2009 35.01 35.18 34.44 35.18 316,684 +0.24(+0.69%)
Sep 03, 2009 34.92 34.97 34.38 34.94 307,569 +0.08(+0.23%)
Sep 02, 2009 34.91 35.12 34.50 34.86 412,342 -0.05(-0.14%)
Sep 01, 2009 35.50 35.88 34.82 34.91 478,269 -0.71(-1.99%)
Aug 31, 2009 35.71 35.93 35.47 35.62 357,406 -0.52(-1.44%)
Aug 28, 2009 36.22 36.36 35.64 36.14 284,245 +0.07(+0.19%)
Aug 27, 2009 35.98 36.29 35.54 36.07 267,380 -0.01(-0.03%)
Aug 26, 2009 35.91 36.41 35.75 36.08 356,300 +0.18(+0.50%)
Aug 25, 2009 36.21 36.53 35.88 35.90 297,804 -0.20(-0.55%)
Aug 24, 2009 36.49 36.78 36.04 36.10 382,736 -0.21(-0.58%)
Aug 21, 2009 35.52 36.31 35.34 36.31 645,782 +1.08(+3.07%)
Aug 20, 2009 35.31 35.34 34.72 35.23 638,602 -0.13(-0.37%)
Aug 19, 2009 35.39 35.67 35.14 35.36 1,105,852 -0.37(-1.04%)
Aug 18, 2009 35.68 35.95 35.41 35.73 370,496 +0.07(+0.20%)
Aug 17, 2009 36.08 36.16 35.40 35.66 407,412 -1.03(-2.81%)
Aug 14, 2009 37.38 37.40 36.37 36.69 310,875 -0.64(-1.71%)
Aug 13, 2009 36.85 37.52 36.76 37.33 431,755 +0.61(+1.66%)
Aug 12, 2009 36.15 37.00 36.11 36.72 310,364 +0.44(+1.21%)
Aug 11, 2009 36.21 36.50 35.94 36.28 395,692 -0.08(-0.22%)
Aug 10, 2009 36.82 36.86 36.28 36.36 447,871 -0.52(-1.41%)
Aug 07, 2009 36.52 37.17 36.16 36.88 771,865 +0.81(+2.25%)
Aug 06, 2009 35.95 36.50 35.55 36.07 662,685 +0.18(+0.50%)
Aug 05, 2009 36.66 36.77 34.91 35.89 978,905 -0.46(-1.25%)
Aug 04, 2009 35.68 36.95 35.52 36.35 868,405 +0.54(+1.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.